Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.05
-0.29 (-5.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.31 | 5.36 | 5.03 | 5.05 | 5.05 | -5.43% | 126,430 |
| Dec 4, 2025 | 5.33 | 5.44 | 5.23 | 5.34 | 5.34 | 0.75% | 46,828 |
| Dec 3, 2025 | 5.38 | 5.41 | 5.14 | 5.30 | 5.30 | -0.38% | 136,011 |
| Dec 2, 2025 | 5.36 | 5.41 | 5.23 | 5.32 | 5.32 | -1.12% | 45,060 |
| Dec 1, 2025 | 5.80 | 5.84 | 5.32 | 5.38 | 5.38 | -9.73% | 59,926 |
| Nov 28, 2025 | 5.90 | 6.00 | 5.70 | 5.96 | 5.96 | -0.17% | 72,020 |
| Nov 26, 2025 | 5.75 | 6.00 | 5.71 | 5.97 | 5.97 | 2.40% | 96,223 |
| Nov 25, 2025 | 5.78 | 5.90 | 5.58 | 5.83 | 5.83 | 0.52% | 173,727 |
| Nov 24, 2025 | 5.53 | 5.84 | 5.39 | 5.80 | 5.80 | 3.57% | 82,336 |
| Nov 21, 2025 | 5.40 | 5.80 | 5.25 | 5.60 | 5.60 | 3.32% | 172,250 |
| Nov 20, 2025 | 5.81 | 5.90 | 5.38 | 5.42 | 5.42 | -5.24% | 136,456 |
| Nov 19, 2025 | 5.51 | 5.82 | 5.35 | 5.72 | 5.72 | 2.88% | 130,725 |
| Nov 18, 2025 | 5.65 | 5.65 | 5.31 | 5.56 | 5.56 | -1.07% | 40,249 |
| Nov 17, 2025 | 5.54 | 5.77 | 5.12 | 5.62 | 5.62 | - | 90,662 |
| Nov 14, 2025 | 5.65 | 5.72 | 5.42 | 5.62 | 5.62 | -1.23% | 80,442 |
| Nov 13, 2025 | 5.65 | 5.83 | 5.58 | 5.69 | 5.69 | - | 64,115 |
| Nov 12, 2025 | 5.61 | 5.83 | 5.59 | 5.69 | 5.69 | -0.52% | 61,560 |
| Nov 11, 2025 | 6.01 | 6.11 | 5.69 | 5.72 | 5.72 | -6.38% | 128,055 |
| Nov 10, 2025 | 6.36 | 6.36 | 5.98 | 6.11 | 6.11 | 0.49% | 116,315 |
| Nov 7, 2025 | 5.69 | 6.24 | 5.60 | 6.08 | 6.08 | 5.74% | 182,111 |
| Nov 6, 2025 | 5.95 | 6.25 | 5.66 | 5.75 | 5.75 | -5.12% | 136,303 |
| Nov 5, 2025 | 5.77 | 6.20 | 5.60 | 6.06 | 6.06 | 3.59% | 156,736 |
| Nov 4, 2025 | 5.69 | 5.98 | 5.54 | 5.85 | 5.85 | 1.04% | 103,311 |
| Nov 3, 2025 | 5.57 | 5.83 | 5.42 | 5.79 | 5.79 | 3.95% | 85,737 |
| Oct 31, 2025 | 5.37 | 5.60 | 5.30 | 5.57 | 5.57 | 2.58% | 88,565 |
| Oct 30, 2025 | 5.36 | 5.53 | 5.35 | 5.43 | 5.43 | 0.74% | 97,952 |
| Oct 29, 2025 | 5.35 | 5.67 | 5.29 | 5.39 | 5.39 | -0.19% | 168,276 |
| Oct 28, 2025 | 5.46 | 5.61 | 5.38 | 5.40 | 5.40 | -1.46% | 148,864 |
| Oct 27, 2025 | 5.65 | 5.91 | 5.42 | 5.48 | 5.48 | -3.35% | 117,811 |
| Oct 24, 2025 | 5.66 | 5.71 | 5.59 | 5.67 | 5.67 | 0.53% | 67,557 |
| Oct 23, 2025 | 5.48 | 5.82 | 5.34 | 5.64 | 5.64 | 2.17% | 60,883 |
| Oct 22, 2025 | 5.46 | 5.55 | 5.34 | 5.52 | 5.52 | 0.55% | 92,330 |
| Oct 21, 2025 | 5.89 | 5.99 | 5.48 | 5.49 | 5.49 | -9.26% | 156,996 |
| Oct 20, 2025 | 5.78 | 6.08 | 5.78 | 6.05 | 6.05 | 4.67% | 187,840 |
| Oct 17, 2025 | 5.73 | 5.90 | 5.70 | 5.78 | 5.78 | -0.34% | 126,058 |
| Oct 16, 2025 | 5.81 | 5.91 | 5.74 | 5.80 | 5.80 | -1.69% | 87,925 |
| Oct 15, 2025 | 5.75 | 5.93 | 5.75 | 5.90 | 5.90 | 1.90% | 99,573 |
| Oct 14, 2025 | 5.38 | 5.80 | 5.33 | 5.79 | 5.79 | 4.32% | 105,282 |
| Oct 13, 2025 | 5.33 | 5.58 | 5.33 | 5.55 | 5.55 | 4.32% | 80,553 |
| Oct 10, 2025 | 5.41 | 5.50 | 5.31 | 5.32 | 5.32 | -3.10% | 87,369 |
| Oct 9, 2025 | 5.43 | 5.54 | 5.27 | 5.49 | 5.49 | -0.72% | 74,673 |
| Oct 8, 2025 | 5.27 | 5.54 | 5.20 | 5.53 | 5.53 | 3.56% | 95,237 |
| Oct 7, 2025 | 5.30 | 5.40 | 5.26 | 5.34 | 5.34 | -0.74% | 87,614 |
| Oct 6, 2025 | 5.33 | 5.43 | 5.23 | 5.38 | 5.38 | 3.46% | 135,187 |
| Oct 3, 2025 | 5.22 | 5.25 | 5.09 | 5.20 | 5.20 | 1.36% | 58,642 |
| Oct 2, 2025 | 5.15 | 5.19 | 5.08 | 5.13 | 5.13 | -1.54% | 94,404 |
| Oct 1, 2025 | 5.26 | 5.31 | 5.14 | 5.21 | 5.21 | -0.76% | 104,560 |
| Sep 30, 2025 | 5.28 | 5.31 | 5.12 | 5.25 | 5.25 | -1.50% | 164,579 |
| Sep 29, 2025 | 5.69 | 5.75 | 5.32 | 5.33 | 5.33 | -6.82% | 109,232 |
| Sep 26, 2025 | 5.76 | 5.87 | 5.60 | 5.72 | 5.72 | -2.89% | 141,209 |